Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
5.64
+0.94 (20.00%)
At close: Mar 28, 2025, 4:00 PM
5.39
-0.25 (-4.43%)
After-hours: Mar 28, 2025, 7:45 PM EDT
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.71 | 6.00 | 4.71 | 5.64 | 5.64 | 20.00% | 1,629,138 |
| Mar 27, 2025 | 4.66 | 5.05 | 4.29 | 4.70 | 4.70 | -4.47% | 762,067 |
| Mar 26, 2025 | 3.82 | 6.04 | 3.80 | 4.92 | 4.92 | 23.00% | 5,416,246 |
| Mar 25, 2025 | 5.70 | 5.70 | 3.92 | 4.00 | 4.00 | 5.96% | 13,330,933 |
| Mar 24, 2025 | 3.79 | 3.89 | 3.40 | 3.78 | 3.78 | 0.67% | 209,199 |
| Mar 21, 2025 | 3.58 | 3.90 | 3.18 | 3.75 | 3.75 | 5.04% | 1,028,876 |
| Mar 20, 2025 | 4.28 | 4.40 | 3.52 | 3.57 | 3.57 | -18.31% | 234,051 |
| Mar 19, 2025 | 4.49 | 4.65 | 4.24 | 4.37 | 4.37 | -2.46% | 139,721 |
| Mar 18, 2025 | 4.36 | 4.55 | 4.25 | 4.48 | 4.48 | 3.46% | 112,495 |
| Mar 17, 2025 | 4.55 | 4.75 | 4.27 | 4.33 | 4.33 | -5.25% | 159,943 |
| Mar 14, 2025 | 4.69 | 4.93 | 4.55 | 4.57 | 4.57 | -0.44% | 100,363 |
| Mar 13, 2025 | 5.00 | 5.01 | 4.57 | 4.59 | 4.59 | -8.20% | 103,224 |
| Mar 12, 2025 | 4.70 | 5.01 | 4.53 | 5.00 | 5.00 | 4.38% | 106,597 |
| Mar 11, 2025 | 4.66 | 4.97 | 4.56 | 4.79 | 4.79 | -1.24% | 155,148 |
| Mar 10, 2025 | 4.70 | 4.91 | 4.57 | 4.85 | 4.85 | -0.61% | 113,625 |
| Mar 7, 2025 | 5.02 | 5.05 | 4.76 | 4.88 | 4.88 | -4.31% | 100,209 |
| Mar 6, 2025 | 4.70 | 5.21 | 4.62 | 5.10 | 5.10 | 8.05% | 165,846 |
| Mar 5, 2025 | 4.60 | 4.84 | 4.44 | 4.72 | 4.72 | 2.83% | 155,542 |
| Mar 4, 2025 | 4.50 | 4.67 | 4.48 | 4.59 | 4.59 | 1.10% | 92,200 |
| Mar 3, 2025 | 4.70 | 4.88 | 4.48 | 4.54 | 4.54 | -2.37% | 113,004 |
| Feb 28, 2025 | 4.65 | 4.83 | 4.36 | 4.65 | 4.65 | -0.43% | 235,273 |
| Feb 27, 2025 | 4.73 | 4.86 | 4.64 | 4.67 | 4.67 | 2.19% | 119,584 |
| Feb 26, 2025 | 4.90 | 4.98 | 4.46 | 4.57 | 4.57 | -5.77% | 146,753 |
| Feb 25, 2025 | 5.11 | 5.39 | 4.74 | 4.85 | 4.85 | -7.44% | 218,726 |
| Feb 24, 2025 | 5.23 | 5.60 | 5.12 | 5.24 | 5.24 | 1.35% | 216,628 |
| Feb 21, 2025 | 5.13 | 5.60 | 5.12 | 5.17 | 5.17 | 0.78% | 458,151 |
| Feb 20, 2025 | 5.00 | 5.30 | 5.00 | 5.13 | 5.13 | 0.59% | 192,125 |
| Feb 19, 2025 | 5.00 | 5.20 | 4.92 | 5.10 | 5.10 | 0.79% | 144,471 |
| Feb 18, 2025 | 5.27 | 5.28 | 4.96 | 5.06 | 5.06 | -2.88% | 266,240 |
| Feb 14, 2025 | 5.02 | 5.34 | 4.96 | 5.21 | 5.21 | 2.16% | 115,186 |
| Feb 13, 2025 | 5.00 | 5.23 | 4.93 | 5.10 | 5.10 | 1.39% | 164,348 |
| Feb 12, 2025 | 4.83 | 5.17 | 4.83 | 5.03 | 5.03 | 0.40% | 166,115 |
| Feb 11, 2025 | 5.00 | 5.15 | 4.76 | 5.01 | 5.01 | 3.94% | 390,297 |
| Feb 10, 2025 | 5.60 | 5.75 | 4.74 | 4.82 | 4.82 | -14.99% | 425,252 |
| Feb 7, 2025 | 5.33 | 6.20 | 4.86 | 5.67 | 5.67 | -13.96% | 1,466,994 |
| Feb 6, 2025 | 7.24 | 7.24 | 6.52 | 6.59 | 6.59 | -7.57% | 204,524 |
| Feb 5, 2025 | 7.50 | 7.63 | 7.10 | 7.13 | 7.13 | -4.30% | 146,323 |
| Feb 4, 2025 | 7.39 | 7.52 | 7.21 | 7.45 | 7.45 | 0.13% | 75,787 |
| Feb 3, 2025 | 7.40 | 7.59 | 7.27 | 7.44 | 7.44 | -0.53% | 121,398 |
| Jan 31, 2025 | 6.62 | 7.79 | 6.62 | 7.48 | 7.48 | 11.31% | 226,981 |
| Jan 30, 2025 | 6.80 | 7.11 | 6.66 | 6.72 | 6.72 | 2.91% | 308,798 |
| Jan 29, 2025 | 6.66 | 6.84 | 6.29 | 6.53 | 6.53 | -1.21% | 141,846 |
| Jan 28, 2025 | 6.55 | 6.83 | 6.41 | 6.61 | 6.61 | -2.07% | 117,164 |
| Jan 27, 2025 | 6.69 | 7.02 | 6.49 | 6.75 | 6.75 | 1.05% | 229,385 |
| Jan 24, 2025 | 6.65 | 6.76 | 6.50 | 6.68 | 6.68 | 1.67% | 257,481 |
| Jan 23, 2025 | 6.79 | 6.97 | 6.40 | 6.57 | 6.57 | -4.78% | 640,730 |
| Jan 22, 2025 | 7.37 | 7.75 | 6.78 | 6.90 | 6.90 | -6.88% | 266,687 |
| Jan 21, 2025 | 7.66 | 7.74 | 7.24 | 7.41 | 7.41 | -3.26% | 123,025 |
| Jan 17, 2025 | 7.86 | 7.86 | 7.50 | 7.66 | 7.66 | -1.67% | 79,853 |
| Jan 16, 2025 | 7.77 | 7.89 | 7.59 | 7.79 | 7.79 | 0.78% | 43,272 |